中材节能 sh.603126
8.23
+0.49%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.62 | 6.70 | 6.55 | 6.66 | +0.60% | 0.39 | 0.96% |
| 2025-12-17 | 6.70 | 6.70 | 6.49 | 6.62 | -1.19% | 0.58 | 1.44% |
| 2025-12-16 | 6.83 | 6.85 | 6.68 | 6.70 | -1.76% | 0.39 | 0.96% |
| 2025-12-15 | 6.79 | 6.86 | 6.70 | 6.82 | +0.15% | 0.48 | 1.16% |
| 2025-12-12 | 6.83 | 6.94 | 6.79 | 6.81 | -0.15% | 0.51 | 1.22% |
| 2025-12-11 | 6.94 | 6.94 | 6.79 | 6.82 | -1.30% | 0.38 | 0.92% |
| 2025-12-10 | 6.99 | 7.02 | 6.90 | 6.91 | -1.29% | 0.44 | 1.03% |
| 2025-12-09 | 7.01 | 7.14 | 6.94 | 7.00 | -0.14% | 0.61 | 1.42% |
| 2025-12-08 | 7.07 | 7.07 | 6.98 | 7.01 | -0.57% | 0.62 | 1.44% |
| 2025-12-05 | 7.00 | 7.14 | 6.92 | 7.05 | +0.86% | 0.73 | 1.70% |
| 2025-12-04 | 7.06 | 7.15 | 6.95 | 6.99 | -0.99% | 0.52 | 1.21% |
| 2025-12-03 | 7.09 | 7.11 | 7.02 | 7.06 | -0.42% | 0.38 | 0.88% |
| 2025-12-02 | 7.12 | 7.13 | 7.01 | 7.09 | -0.42% | 0.36 | 0.82% |
| 2025-12-01 | 7.16 | 7.25 | 7.09 | 7.12 | -0.84% | 0.45 | 1.04% |
| 2025-11-28 | 7.09 | 7.18 | 7.07 | 7.18 | +0.70% | 0.51 | 1.16% |
| 2025-11-27 | 7.15 | 7.18 | 7.02 | 7.13 | +0.99% | 0.59 | 1.35% |
| 2025-11-26 | 7.10 | 7.19 | 7.03 | 7.06 | -0.42% | 0.61 | 1.40% |
| 2025-11-25 | 7.12 | 7.15 | 7.05 | 7.09 | +0.28% | 0.51 | 1.16% |
| 2025-11-24 | 7.11 | 7.18 | 7.00 | 7.07 | -0.14% | 0.71 | 1.64% |
| 2025-11-21 | 7.38 | 7.46 | 7.05 | 7.08 | -4.97% | 0.84 | 1.91% |